Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.406 | 4.429 | 4.360 | 4.422 | 1,184,401 | -0.02(-0.35%) |
Apr 27, 2012 | 4.290 | 4.453 | 4.267 | 4.437 | 184,655 | +0.16(+3.80%) |
Apr 26, 2012 | 4.530 | 4.530 | 4.189 | 4.275 | 346,659 | -0.29(-6.28%) |
Apr 25, 2012 | 4.530 | 4.577 | 4.460 | 4.561 | 145,334 | +0.10(+2.26%) |
Apr 24, 2012 | 4.429 | 4.538 | 4.422 | 4.460 | 161,743 | +0.02(+0.52%) |
Apr 23, 2012 | 4.693 | 4.693 | 4.383 | 4.437 | 321,112 | -0.34(-7.13%) |
Apr 20, 2012 | 4.762 | 4.894 | 4.631 | 4.778 | 166,130 | +0.07(+1.48%) |
Apr 19, 2012 | 4.948 | 4.956 | 4.615 | 4.708 | 253,260 | -0.26(-5.22%) |
Apr 18, 2012 | 4.987 | 5.088 | 4.925 | 4.968 | 255,751 | -0.04(-0.85%) |
Apr 17, 2012 | 4.941 | 5.095 | 4.941 | 5.010 | 156,587 | +0.09(+1.73%) |
Apr 16, 2012 | 4.817 | 4.956 | 4.762 | 4.925 | 191,350 | +0.15(+3.25%) |
Apr 13, 2012 | 4.886 | 4.886 | 4.747 | 4.770 | 119,976 | -0.14(-2.84%) |
Apr 12, 2012 | 4.778 | 4.948 | 4.778 | 4.910 | 163,174 | +0.12(+2.59%) |
Apr 11, 2012 | 4.879 | 4.956 | 4.739 | 4.786 | 282,852 | -0.03(-0.64%) |
Apr 10, 2012 | 4.654 | 4.879 | 4.615 | 4.817 | 255,642 | +0.07(+1.47%) |
Apr 09, 2012 | 4.840 | 4.879 | 4.731 | 4.747 | 236,072 | -0.22(-4.37%) |
Apr 05, 2012 | 4.670 | 4.972 | 4.654 | 4.964 | 176,992 | +0.21(+4.40%) |
Apr 04, 2012 | 4.755 | 4.778 | 4.677 | 4.755 | 104,660 | -0.07(-1.44%) |
Apr 03, 2012 | 4.809 | 4.863 | 4.708 | 4.824 | 255,105 | -0.02(-0.32%) |
Apr 02, 2012 | 4.615 | 4.840 | 4.561 | 4.840 | 462,241 | +0.22(+4.69%) |
Mar 30, 2012 | 4.306 | 4.639 | 4.259 | 4.623 | 647,252 | +0.33(+7.76%) |
Mar 29, 2012 | 4.546 | 4.553 | 4.267 | 4.290 | 403,574 | -0.30(-6.58%) |
Mar 28, 2012 | 4.716 | 4.809 | 4.439 | 4.592 | 393,387 | -0.12(-2.63%) |
Mar 27, 2012 | 4.584 | 4.809 | 4.577 | 4.716 | 335,795 | +0.15(+3.40%) |
Mar 26, 2012 | 4.042 | 4.592 | 3.988 | 4.561 | 444,579 | +0.59(+14.81%) |
Mar 23, 2012 | 4.019 | 4.035 | 3.942 | 3.973 | 349,913 | -0.08(-1.91%) |
Mar 22, 2012 | 3.663 | 4.065 | 3.609 | 4.050 | 242,806 | +0.33(+8.96%) |
Mar 21, 2012 | 3.733 | 3.748 | 3.678 | 3.717 | 634,845 | -0.02(-0.42%) |
Mar 20, 2012 | 3.717 | 3.748 | 3.694 | 3.733 | 519,790 | -0.01(-0.21%) |
Mar 19, 2012 | 3.733 | 3.748 | 3.716 | 3.740 | 324,830 | +0.01(+0.21%) |
Mar 16, 2012 | 3.709 | 3.748 | 3.686 | 3.733 | 360,682 | +0.02(+0.42%) |
Mar 15, 2012 | 3.709 | 3.725 | 3.702 | 3.717 | 128,368 | +0.01(+0.21%) |
Mar 14, 2012 | 3.702 | 3.733 | 3.686 | 3.709 | 149,700 | -0.02(-0.42%) |
Mar 13, 2012 | 3.748 | 3.748 | 3.709 | 3.725 | 223,883 | +0.01(+0.21%) |
Mar 12, 2012 | 3.748 | 3.756 | 3.694 | 3.717 | 168,336 | -0.02(-0.62%) |
Mar 09, 2012 | 3.771 | 3.787 | 3.725 | 3.740 | 160,875 | -0.02(-0.62%) |
Mar 08, 2012 | 3.709 | 3.763 | 3.706 | 3.763 | 82,832 | +0.05(+1.25%) |
Mar 07, 2012 | 3.678 | 3.748 | 3.671 | 3.717 | 444,261 | +0.06(+1.69%) |
Mar 06, 2012 | 3.647 | 3.709 | 3.632 | 3.655 | 234,615 | -0.05(-1.46%) |
Mar 05, 2012 | 3.671 | 3.740 | 3.671 | 3.709 | 132,481 | +0.01(+0.21%) |
Mar 02, 2012 | 3.733 | 3.733 | 3.678 | 3.702 | 219,118 | -0.02(-0.42%) |
Mar 01, 2012 | 3.763 | 3.779 | 3.717 | 3.717 | 202,332 | -0.02(-0.42%) |
Feb 29, 2012 | 3.740 | 3.779 | 3.725 | 3.733 | 226,126 | +0.00(+0.00%) |
Feb 28, 2012 | 3.709 | 3.763 | 3.709 | 3.733 | 124,330 | +0.02(+0.42%) |
Feb 27, 2012 | 3.709 | 3.763 | 3.702 | 3.717 | 263,414 | -0.01(-0.21%) |
Feb 24, 2012 | 3.771 | 3.794 | 3.686 | 3.725 | 186,314 | -0.09(-2.24%) |
Feb 23, 2012 | 3.655 | 3.810 | 3.647 | 3.810 | 529,107 | +0.14(+3.80%) |
Feb 22, 2012 | 3.624 | 3.686 | 3.585 | 3.671 | 2,365,324 | +0.67(+22.48%) |
Feb 21, 2012 | 3.012 | 3.059 | 2.950 | 2.997 | 144,327 | -0.02(-0.51%) |
Feb 17, 2012 | 3.059 | 3.059 | 2.981 | 3.012 | 56,378 | -0.01(-0.26%) |
Feb 16, 2012 | 2.974 | 3.059 | 2.943 | 3.020 | 81,208 | +0.06(+2.09%) |
Feb 15, 2012 | 3.074 | 3.074 | 2.943 | 2.958 | 54,927 | -0.10(-3.29%) |
Feb 14, 2012 | 3.098 | 3.098 | 3.043 | 3.059 | 65,260 | -0.04(-1.25%) |
Feb 13, 2012 | 3.098 | 3.128 | 3.090 | 3.098 | 64,709 | +0.02(+0.50%) |
Feb 10, 2012 | 3.090 | 3.128 | 3.070 | 3.082 | 43,312 | -0.03(-0.99%) |
Feb 09, 2012 | 3.167 | 3.167 | 3.090 | 3.113 | 64,658 | -0.05(-1.71%) |
Feb 08, 2012 | 3.082 | 3.175 | 3.043 | 3.167 | 74,240 | +0.07(+2.25%) |
Feb 07, 2012 | 3.067 | 3.113 | 3.035 | 3.098 | 108,384 | +0.02(+0.76%) |
Feb 06, 2012 | 3.098 | 3.136 | 3.005 | 3.074 | 94,566 | -0.02(-0.75%) |
Feb 03, 2012 | 3.098 | 3.175 | 3.067 | 3.098 | 93,706 | +0.02(+0.76%) |
Feb 02, 2012 | 3.098 | 3.099 | 2.981 | 3.074 | 175,420 | -0.02(-0.75%) |